Advantage Solutions Inc. (FRA:6CPA)
Germany · Delayed Price · Currency is EUR 0.7950
+0.0150 (1.92%)
At close: Nov 28, 2025
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 28, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.92% | - |
| Nov 27, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 26, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | - |
| Nov 25, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -10.98% | - |
| Nov 24, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 4.22% | - |
| Nov 21, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | -4.60% | - |
| Nov 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.45% | - |
| Nov 19, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | - |
| Nov 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | - |
| Nov 17, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| Nov 14, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -8.88% | - |
| Nov 13, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Nov 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | - |
| Nov 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 11.46% | - |
| Nov 10, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -4.00% | - |
| Nov 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Nov 4, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| Nov 3, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Oct 31, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -6.03% | - |
| Oct 30, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -0.85% | - |
| Oct 29, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Oct 28, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Oct 27, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Oct 24, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | - |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 22, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Oct 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -2.52% | - |
| Oct 17, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -4.03% | - |
| Oct 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Oct 15, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Oct 14, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Oct 13, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -5.38% | - |
| Oct 10, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 4.84% | - |
| Oct 9, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 8, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -3.88% | - |
| Oct 7, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 4.88% | - |
| Oct 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 3, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -1.60% | - |
| Oct 2, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.57% | - |
| Oct 1, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | - |
| Sep 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Sep 26, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 23.42% | 2,000 |
| Aug 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Aug 6, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Aug 5, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 2.73% | - |